China Life Insurance Company Limited Historical Stock Prices

LFC 
$17.46
*  
0.37
2.08%
Get LFC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading LFC now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.54  17.64  17.34  17.46 492,775
08/28/2015 17.6 17.64 17.34 17.46 494,688
08/27/2015 17.47 18.0001 17.35 17.83 907,608
08/26/2015 16.11 16.66 15.93 16.6 667,126
08/25/2015 16.72 16.755 15.88 15.89 894,873
08/24/2015 14.78 15.87 14.72 15.14 1,286,844
08/21/2015 16.43 16.6 16.06 16.07 604,715
08/20/2015 16.79 16.88 16.61 16.65 512,053
08/19/2015 17.29 17.29 16.865 17.1 729,747
08/18/2015 17.73 17.78 17.59 17.68 447,460
08/17/2015 18.24 18.27 18 18.24 367,028
08/14/2015 18.5 18.6555 18.44 18.56 258,338
08/13/2015 18.59 18.73 18.43 18.45 470,016
08/12/2015 18.38 18.44 17.95 18.43 573,328
08/11/2015 18.8 18.89 18.61 18.84 528,162
08/10/2015 18.79 19.11 18.77 18.98 340,581
08/07/2015 18.39 18.55 18.31 18.39 310,767
08/06/2015 18.26 18.26 18 18.15 322,427
08/05/2015 18.58 18.75 18.42 18.46 259,189
08/04/2015 18.4 18.56 18.26 18.42 506,210
08/03/2015 17.91 17.97 17.71 17.82 559,779
07/31/2015 18.61 18.63 18.455 18.47 441,502
07/30/2015 18.67 18.8 18.52 18.76 685,582
07/29/2015 19.18 19.45 19.03 19.32 987,087
07/28/2015 18.8 19.07 18.73 19.03 391,558
07/27/2015 18.59 18.76 18.37 18.57 605,251
07/24/2015 19.92 19.93 19.41 19.53 457,789
07/23/2015 20.39 20.4 20.055 20.14 432,880
07/22/2015 20.35 20.45 20.31 20.39 290,857
07/21/2015 20.41 20.5 20.31 20.34 374,996
07/20/2015 20.14 20.14 19.96 20.01 358,625
07/17/2015 20.37 20.43 20.28 20.43 448,015
07/16/2015 20.06 20.22 20.06 20.17 363,920
07/15/2015 19.89 19.91 19.57 19.59 664,449
07/14/2015 20.31 20.54 20.29 20.34 479,576
07/13/2015 20.55 20.61 20.315 20.37 540,042
07/10/2015 20.39 20.44 19.99 20.36 925,590
07/09/2015 18.9 19.41 18.9 18.96 1,028,939
07/08/2015 18.48 18.495 18.04 18.1 1,697,609
07/07/2015 19.34 19.49 18.95 19.39 1,261,270
07/06/2015 20.55 20.7 20.41 20.46 642,064
07/02/2015 21.46 21.57 21.23 21.3 433,076
07/01/2015 21.64 21.67 21.21 21.26 558,735
06/30/2015 21.8 21.89 21.58 21.76 679,676
06/29/2015 21.1 21.25 20.83 20.86 600,085
06/26/2015 21.56 21.56 21.22 21.28 887,536
06/25/2015 22.12 22.17 21.91 21.95 400,156
06/24/2015 22.66 22.77 22.42 22.45 241,618
06/23/2015 22.85 22.88 22.63 22.67 558,365
06/22/2015 22.25 22.46 22.18 22.32 486,569
06/19/2015 21.69 21.86 21.58 21.72 649,477
06/18/2015 22.08 22.26 21.94 22.12 537,949
06/17/2015 22.46 22.46 22.175 22.19 601,946
06/16/2015 22.027 22.26 21.93 22.16 436,744
06/15/2015 22.6 22.64 22.35 22.48 737,640
06/12/2015 23.38 23.525 23.38 23.4 377,352
06/11/2015 23.07 23.25 23.03 23.16 438,491
06/10/2015 22.43 22.65 22.33 22.63 705,222
06/09/2015 22.76 22.805 22.57 22.75 515,951
06/08/2015 23.38 23.54 23.34 23.4 327,814
06/05/2015 23.04 23.2 22.96 23.16 689,929
06/04/2015 23.59 23.67 23.49 23.54 493,847
06/03/2015 23.7 23.79 23.523 23.72 377,165
06/02/2015 23.71 23.94 23.56 23.75 360,211
06/01/2015 23.97 24.3799 23.85 24.07 590,713
05/29/2015 24.18 24.34 23.71 23.85 850,956
05/28/2015 24.52 24.52 24.12 24.36 594,131
05/27/2015 25.43 25.54 25.27 25.46 474,631
05/26/2015 25.8333 25.99 25.6167 25.7833 919,197
05/22/2015 25.1833 25.5166 25.0633 25.4067 1,293,165
05/21/2015 24.1 24.1967 24.0233 24.0733 762,453
05/20/2015 24.3333 24.4223 24.2133 24.37 246,228
05/19/2015 24.3067 24.4233 24.1933 24.3967 567,384
05/18/2015 23.6967 23.8367 23.6567 23.7733 471,480
05/15/2015 23.9667 24.1567 23.9333 24.1433 468,306
05/14/2015 23.5067 23.82 23.5 23.7233 758,031
05/13/2015 23.71 23.85 23.48 23.5567 791,841
05/12/2015 24.0833 24.34 23.9933 24.3233 609,591
05/11/2015 24.6633 24.7867 24.5467 24.5533 677,781
05/08/2015 24.45 24.674 24.3567 24.58 488,400
05/07/2015 23.8933 24.1533 23.843 24.1333 500,265
05/06/2015 24.5 24.54 23.92 24.0267 657,033
05/05/2015 24.0333 24.05 23.7 23.8 707,493
05/04/2015 24.2833 24.67 24.2633 24.62 433,407
05/01/2015 24.2533 24.4667 24.2333 24.45 327,672
04/30/2015 24.3633 24.4267 24.1067 24.2233 451,962
04/29/2015 24.64 24.78 24.4 24.6133 356,478
04/28/2015 24.63 25.4267 24.61 25.0467 749,319
04/27/2015 24.5967 24.7247 24.5033 24.6333 804,624
04/24/2015 24.46 24.5 24.3768 24.45 524,685
04/23/2015 24.38 24.6133 24.3 24.5433 824,760
04/22/2015 24.9933 25.1667 24.8433 25.12 797,289
04/21/2015 25.0233 25.0833 24.8567 24.9133 726,012
04/20/2015 23.9133 24.225 23.9133 24.1567 666,999
04/17/2015 23.93 24.0267 23.5933 24.0067 1,878,954
04/16/2015 25.39 25.7833 25.2 25.72 879,867
04/15/2015 24.41 24.4633 24.23 24.4267 1,631,718
04/14/2015 24.8233 25.09 24.72 25.0333 844,881
04/13/2015 25.8333 25.96 25.3133 25.3467 1,217,970
04/10/2015 25.8667 26.2887 25.8 26.1767 891,414
04/09/2015 25.5467 26.14 25.1667 26.1367 2,238,885
04/08/2015 24.5967 24.8867 24.46 24.8 1,287,216
04/07/2015 23.0533 23.24 23.0221 23.0333 610,836
04/06/2015 22.7833 23.15 22.7833 23.0667 390,420
04/02/2015 22.5833 22.7567 22.5726 22.7133 433,602
04/01/2015 22.53 22.7633 22.3867 22.75 1,102,383
03/31/2015 21.85 22.0667 21.8367 22.0267 662,646
03/30/2015 22.02 22.4667 21.9833 22.4133 1,297,338
03/27/2015 21.04 21.2 20.8267 21.1833 1,065,027
03/26/2015 20.6667 20.6867 20.5234 20.6167 968,277
03/25/2015 21.03 21.0367 20.7167 20.7467 527,997
03/24/2015 21.2967 21.54 21.0967 21.4133 385,206
03/23/2015 21.6267 21.6667 21.5267 21.56 550,638
03/20/2015 21.2467 21.44 21.2467 21.3767 491,703
03/19/2015 21.1033 21.2067 20.9667 21.1233 482,553
03/18/2015 20.8133 21.2033 20.7 21.09 636,945
03/17/2015 20.4567 20.7433 20.4517 20.68 350,775
03/16/2015 20.57 20.8533 20.5633 20.7933 779,124
03/13/2015 20.1133 20.17 19.9467 20.1567 413,550
03/12/2015 20 20.0467 19.92 20 548,346
03/11/2015 19.5633 19.64 19.49 19.5467 396,183
03/10/2015 19.6167 19.6167 19.3967 19.5067 707,232
03/09/2015 20.0833 20.1833 20.0433 20.1167 503,163
03/06/2015 19.8667 19.95 19.6836 19.75 485,595
03/05/2015 19.99 20.0567 19.92 19.98 442,986
03/04/2015 20.1767 20.2267 20.02 20.1833 614,022
03/03/2015 20.6667 20.6967 20.44 20.6033 518,853
03/02/2015 21.4033 21.5867 21.3334 21.5867 383,706
02/27/2015 21.4667 21.5433 21.3867 21.4267 352,038
02/26/2015 21.2833 21.4267 21.25 21.35 469,110
02/25/2015 20.9867 21.05 20.9216 20.9733 318,648
02/24/2015 20.85 21.0767 20.7867 21.0067 253,848
02/23/2015 20.7667 20.7833 20.56 20.63 282,609
02/20/2015 20.6133 20.9233 20.6 20.9233 355,863
02/19/2015 20.6067 20.7567 20.58 20.65 193,995
02/18/2015 20.7133 20.77 20.6433 20.74 244,245
02/17/2015 20.7467 20.79 20.62 20.6767 441,657
02/13/2015 20.5767 20.66 20.52 20.5633 366,156
02/12/2015 20.3533 20.37 20.2467 20.3467 333,987
02/11/2015 19.9433 20.0517 19.8833 20.0233 260,604
02/10/2015 20.02 20.0333 19.8667 19.9667 391,545
02/09/2015 19.83 19.91 19.7233 19.7467 288,459
02/06/2015 19.77 19.9133 19.6733 19.6833 761,997
02/05/2015 20.08 20.1567 19.99 20.13 739,653
02/04/2015 20.8167 20.9633 20.7133 20.75 1,586,469
02/03/2015 20.0867 20.4267 20.0867 20.41 1,184,850
02/02/2015 19.3333 19.4667 19.1767 19.4667 650,217
01/30/2015 19.6933 19.7 19.0633 19.1467 1,532,508
01/29/2015 19.8833 20.04 19.7233 20.0167 455,730
01/28/2015 19.99 20.04 19.7133 19.72 1,070,877
01/27/2015 20.3433 20.6467 20.32 20.5933 727,005
01/26/2015 21.0567 21.18 20.9433 21.17 535,017
01/23/2015 20.9267 21.0533 20.8867 21.0433 462,459
01/22/2015 20.59 21.02 20.4883 21.02 677,010
01/21/2015 20.3267 20.7367 20.3167 20.6567 973,932
01/20/2015 19.97 19.9767 19.7667 19.94 1,092,030
01/16/2015 20.14 20.2667 19.9733 20.26 1,888,803
01/15/2015 20.3333 20.3967 20.2 20.2067 932,253
01/14/2015 19.5133 19.5867 19.28 19.4667 1,071,075
01/13/2015 19.82 19.9 19.3467 19.5433 1,504,110
01/12/2015 19.6233 19.6333 19.3533 19.4033 896,535
01/09/2015 19.7033 19.72 19.4033 19.48 1,050,042
01/08/2015 19.4733 19.5167 19.3867 19.4433 400,692
01/07/2015 19.1667 19.2867 19.0767 19.24 927,699
01/06/2015 19.15 19.15 18.6667 18.8667 1,071,153
01/05/2015 19.6667 19.68 19.27 19.39 1,010,955
01/02/2015 20.02 20.1133 19.7201 19.9367 1,668,393
12/31/2014 19.71 19.7967 19.55 19.57 571,458
12/30/2014 19.1633 19.2433 19.01 19.1467 1,026,159
12/29/2014 19.5433 19.7232 19.54 19.6133 1,027,809
12/26/2014 19 19.6617 18.9367 19.3167 1,905,750
12/24/2014 18.0667 18.1033 17.9733 18.05 198,699
12/23/2014 18.3267 18.36 18.1933 18.21 495,375
12/22/2014 18.25 18.3967 18.1867 18.3567 750,435
12/19/2014 17.96 18.1257 17.91 17.99 642,939
12/18/2014 17.9333 18.02 17.7767 17.98 569,835
12/17/2014 17.31 17.8767 17.3 17.73 717,111
12/16/2014 16.93 17.42 16.9033 17.0833 808,443
12/15/2014 17.0767 17.1933 16.825 17.01 689,163
12/12/2014 17.13 17.1833 16.9 16.9133 683,568
12/11/2014 17.3267 17.5433 17.32 17.34 608,946
12/10/2014 17.4833 17.4833 17.0533 17.0833 797,715
12/09/2014 17.2667 17.3133 17.1233 17.23 746,091
12/08/2014 18.27 18.3 17.99 18.02 1,018,788
12/05/2014 18.1433 18.2133 17.96 18.1967 1,015,437
12/04/2014 18.0633 18.4533 18.0367 18.3833 1,548,846
12/03/2014 17.4333 17.5733 17.4167 17.5267 586,239
12/02/2014 17.46 17.6333 17.435 17.5767 1,062,681
12/01/2014 16.5267 16.6167 16.4467 16.4967 737,487
11/28/2014 17.4133 17.4667 17.2567 17.4633 616,356
11/26/2014 17.1433 17.4633 17.1433 17.4633 1,433,772
11/25/2014 16.15 16.2167 15.9667 15.9767 488,202
11/24/2014 16.05 16.1233 16.0221 16.0767 973,287
11/21/2014 15.3733 15.4765 15.2833 15.38 1,015,800
11/20/2014 14.63 14.6833 14.5933 14.62 329,031
11/19/2014 14.6267 14.6667 14.59 14.6567 274,635
11/18/2014 14.6867 14.7133 14.5967 14.64 369,204
11/17/2014 14.7167 14.75 14.6833 14.7367 218,832
11/14/2014 14.9867 15.1633 14.9633 15.1067 516,561
11/13/2014 15.01 15.0322 14.9333 14.98 664,365
11/12/2014 14.7767 14.8467 14.7047 14.76 317,922
11/11/2014 14.9333 14.96 14.7267 14.79 282,447
11/10/2014 14.7133 14.8267 14.6767 14.72 268,155
11/07/2014 14.6633 14.69 14.5867 14.6833 558,207
11/06/2014 14.8867 14.91 14.755 14.7967 182,907
11/05/2014 14.9 14.9167 14.84 14.9 255,312
11/04/2014 14.8067 14.88 14.75 14.88 142,950
11/03/2014 14.8367 14.8533 14.7467 14.8233 154,704
10/31/2014 14.95 15.0667 14.8833 14.9167 444,360
10/30/2014 14.5033 14.73 14.5033 14.6467 189,750
10/29/2014 14.8033 14.8033 14.63 14.6433 292,674
10/28/2014 14.4033 14.8067 14.4033 14.6167 801,456
10/27/2014 13.9967 14.09 13.9867 14.05 301,398
10/24/2014 14.1633 14.2967 14.1467 14.1633 383,292
10/23/2014 14.1967 14.3264 14.1867 14.2033 334,566
10/22/2014 14.1467 14.1467 13.97 13.9733 269,277
10/21/2014 14.0867 14.1933 14.0367 14.0933 257,085
10/20/2014 13.88 13.98 13.85 13.95 200,961
10/17/2014 13.9767 14.0833 13.8433 13.9333 315,645
10/16/2014 13.5167 13.85 13.5167 13.6833 395,607
10/15/2014 13.7267 13.7267 13.4167 13.7 679,782
10/14/2014 13.8067 13.93 13.7768 13.8533 233,160
10/13/2014 13.88 14.0667 13.8433 13.8433 444,381
10/10/2014 13.8133 13.8333 13.6533 13.7067 353,772
10/09/2014 14.1333 14.14 13.89 13.94 318,309
10/08/2014 14.0533 14.3233 14.0167 14.2933 524,079
10/07/2014 14.0367 14.048 13.8933 13.8933 288,540
10/06/2014 14.1 14.17 14.045 14.0467 412,656
10/03/2014 13.9467 14.0567 13.8633 13.9333 958,107
10/02/2014 13.6333 13.8033 13.3867 13.7033 1,022,826
10/01/2014 13.8833 13.8833 13.6133 13.64 564,675
09/30/2014 13.92 13.9767 13.8833 13.9 479,076
09/29/2014 13.96 13.9867 13.8833 13.94 468,978
09/26/2014 14.2433 14.3267 14.17 14.2333 550,263
09/25/2014 14.3067 14.3133 14.0367 14.11 749,505
09/24/2014 14.31 14.4333 14.22 14.4167 574,917
09/23/2014 14.23 14.3033 14.15 14.16 332,745
09/22/2014 14.3667 14.4133 14.1433 14.2 487,605
09/19/2014 14.6 14.6033 14.4 14.4233 495,360
09/18/2014 14.7267 14.74 14.6367 14.6933 335,121
09/17/2014 14.81 14.85 14.72 14.7767 775,008
09/16/2014 14.6067 15 14.5867 14.82 709,071
09/15/2014 14.67 14.67 14.3967 14.5 871,986
09/12/2014 14.91 14.9733 14.8533 14.91 286,644
09/11/2014 14.85 14.9933 14.85 14.9667 395,874
09/10/2014 15.0433 15.05 14.93 15.01 837,267
09/09/2014 15.59 15.6 15.3267 15.36 514,305
09/08/2014 15.5133 15.6533 15.5133 15.65 1,125,684
09/05/2014 15.2433 15.4033 15.2134 15.39 886,884
09/04/2014 15.32 15.44 15.2567 15.35 922,911
09/03/2014 14.9067 15.01 14.9033 14.9767 535,932
09/02/2014 14.3667 14.4967 14.3667 14.4467 808,665
08/29/2014 14.4133 14.45 14.2733 14.3133 500,715
08/28/2014 14.4667 14.4866 14.4333 14.4633 425,613
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?